OZPH historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 51.100 | 51.590 | 50.690 | 51.160 | 51.160 | 1,947,630 |
| 2025-11-06 | 51.610 | 51.800 | 50.790 | 51.310 | 51.310 | 1,178,950 |
| 2025-11-05 | 51.960 | 52.120 | 51.500 | 51.750 | 51.750 | 1,010,850 |
| 2025-11-03 | 52.230 | 52.370 | 51.500 | 51.940 | 51.940 | 1,189,720 |
| 2025-11-01 | 51.380 | 52.550 | 51.380 | 51.550 | 51.550 | 1,461,450 |
| 2025-10-31 | 50.820 | 52.800 | 50.820 | 51.540 | 51.540 | 5,147,510 |
| 2025-10-30 | 50.410 | 51.900 | 50.180 | 51.250 | 51.250 | 1,686,190 |
| 2025-10-29 | 50.360 | 50.800 | 50.040 | 50.630 | 50.630 | 1,003,910 |
| 2025-10-28 | 50.000 | 50.710 | 49.330 | 50.590 | 50.590 | 1,472,470 |
| 2025-10-27 | 50.880 | 51.000 | 49.500 | 50.220 | 50.220 | 1,585,710 |
| 2025-10-24 | 50.900 | 51.370 | 50.190 | 50.800 | 50.800 | 1,424,250 |
| 2025-10-23 | 49.800 | 50.840 | 49.310 | 50.590 | 50.590 | 1,802,880 |
| 2025-10-22 | 50.270 | 50.900 | 49.500 | 50.650 | 50.650 | 2,279,690 |
| 2025-10-21 | 51.670 | 51.860 | 49.150 | 49.730 | 49.730 | 3,939,570 |
| 2025-10-20 | 51.700 | 53.000 | 51.120 | 51.970 | 51.970 | 4,434,410 |
| 2025-10-17 | 51.500 | 52.200 | 51.230 | 51.570 | 51.570 | 3,787,970 |
| 2025-10-16 | 49.730 | 52.000 | 49.610 | 50.350 | 50.350 | 4,447,060 |
| 2025-10-15 | 49.500 | 50.010 | 49.060 | 49.500 | 49.500 | 1,894,420 |
| 2025-10-14 | 50.560 | 51.010 | 49.350 | 49.980 | 49.980 | 1,919,270 |
| 2025-10-13 | 50.890 | 51.950 | 49.330 | 50.440 | 50.440 | 3,026,310 |
| 2025-10-10 | 51.050 | 51.800 | 50.000 | 50.970 | 50.970 | 3,144,320 |
| 2025-10-09 | 51.500 | 52.490 | 45.220 | 51.580 | 51.580 | 10,040,730 |
| 2025-10-08 | 53.400 | 55.000 | 50.410 | 51.000 | 51.000 | 9,277,080 |
| 2025-10-07 | 52.120 | 56.000 | 52.110 | 52.990 | 52.990 | 11,481,720 |
| 2025-10-06 | 49.490 | 53.000 | 49.050 | 52.300 | 52.300 | 6,729,170 |
| 2025-10-03 | 46.950 | 51.700 | 46.610 | 49.930 | 49.930 | 12,776,110 |
| 2025-10-02 | 48.640 | 49.240 | 45.000 | 47.140 | 47.140 | 5,813,490 |
| 2025-10-01 | 50.110 | 50.490 | 46.320 | 48.500 | 48.500 | 6,320,900 |
| 2025-09-30 | 50.790 | 50.940 | 49.800 | 50.110 | 50.110 | 2,102,570 |
| 2025-09-29 | 51.850 | 51.850 | 50.240 | 50.710 | 50.710 | 2,429,460 |
| 2025-09-26 | 51.900 | 52.340 | 51.150 | 51.620 | 51.620 | 989,170 |
| 2025-09-25 | 51.760 | 52.180 | 51.440 | 51.910 | 51.910 | 1,526,230 |
| 2025-09-24 | 50.350 | 51.940 | 50.350 | 51.730 | 51.730 | 1,975,390 |
| 2025-09-23 | 51.830 | 52.370 | 50.010 | 51.980 | 51.980 | 2,277,260 |
| 2025-09-22 | 53.600 | 53.690 | 50.890 | 51.700 | 51.700 | 4,691,560 |
| 2025-09-19 | 54.800 | 54.990 | 52.780 | 53.190 | 53.190 | 3,246,290 |
| 2025-09-18 | 55.220 | 55.340 | 54.700 | 54.900 | 54.900 | 1,241,580 |
| 2025-09-17 | 55.250 | 55.670 | 54.780 | 55.230 | 55.230 | 2,102,830 |
| 2025-09-16 | 54.660 | 55.750 | 54.500 | 55.250 | 55.250 | 2,463,080 |
| 2025-09-15 | 54.520 | 56.150 | 54.250 | 55.210 | 55.210 | 4,574,720 |
| 2025-09-12 | 55.130 | 55.410 | 54.010 | 54.580 | 54.580 | 1,974,950 |
| 2025-09-11 | 55.030 | 55.490 | 54.800 | 55.150 | 55.150 | 1,453,020 |
| 2025-09-10 | 55.790 | 55.950 | 54.400 | 55.070 | 55.070 | 2,775,460 |
| 2025-09-09 | 56.400 | 56.640 | 55.120 | 55.800 | 55.800 | 3,065,300 |
| 2025-09-08 | 56.550 | 56.980 | 56.200 | 56.310 | 56.310 | 2,380,970 |
| 2025-09-05 | 56.640 | 57.490 | 56.200 | 56.840 | 56.840 | 2,957,380 |
| 2025-09-04 | 55.870 | 57.340 | 55.860 | 56.830 | 56.830 | 4,787,400 |
| 2025-09-03 | 55.720 | 56.140 | 54.000 | 55.810 | 55.810 | 4,232,900 |
| 2025-09-02 | 57.340 | 57.560 | 54.740 | 55.080 | 55.080 | 5,241,800 |
| 2025-09-01 | 56.650 | 58.350 | 56.290 | 56.850 | 56.850 | 6,534,900 |
| 2025-08-29 | 58.690 | 59.700 | 55.590 | 56.270 | 56.270 | 12,063,490 |
| 2025-08-28 | 57.850 | 59.700 | 57.730 | 58.900 | 58.900 | 8,964,230 |
| 2025-08-27 | 56.700 | 57.970 | 56.430 | 57.240 | 57.240 | 3,518,330 |
| 2025-08-26 | 55.850 | 56.810 | 55.700 | 56.450 | 56.450 | 3,126,570 |
| 2025-08-25 | 56.130 | 56.390 | 55.200 | 55.600 | 55.600 | 2,544,170 |
| 2025-08-22 | 54.890 | 56.500 | 54.750 | 55.970 | 55.970 | 4,277,110 |
| 2025-08-21 | 56.380 | 57.100 | 53.000 | 54.020 | 54.020 | 7,038,620 |
| 2025-08-20 | 55.840 | 57.100 | 55.070 | 56.250 | 56.250 | 9,069,280 |
| 2025-08-19 | 54.410 | 56.000 | 53.900 | 55.300 | 55.300 | 6,605,310 |
| 2025-08-18 | 54.180 | 54.900 | 52.550 | 54.240 | 54.240 | 4,891,620 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.